Grainger PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	208.50	208.50	201.50	203.50	194.02	1,355,896
2025-08-13	204.00	205.50	202.00	204.50	194.97	1,385,776
2025-08-12	204.50	207.50	203.50	204.00	194.49	1,859,838
2025-08-11	212.00	212.50	206.00	206.00	196.40	1,149,614
2025-08-08	210.00	211.00	208.10	211.00	201.17	4,441,590
2025-08-07	213.00	213.00	205.50	207.50	197.83	1,017,091
2025-08-06	206.50	209.50	206.00	209.00	199.26	886,425
2025-08-05	207.00	207.50	205.50	207.00	197.35	2,255,130
2025-08-04	201.50	206.00	201.50	206.00	196.40	3,058,002
2025-08-01	202.50	205.00	199.40	202.00	192.59	1,213,722
2025-07-31	206.00	207.52	205.00	205.50	195.92	1,244,306
2025-07-30	207.50	208.50	205.80	206.00	196.40	1,997,369
2025-07-29	209.50	210.50	206.00	207.00	197.35	1,210,022
2025-07-28	209.50	212.00	208.50	210.50	200.69	1,581,878
2025-07-25	206.50	209.00	206.40	207.50	197.83	462,449
2025-07-24	206.50	208.50	205.50	208.50	198.78	2,942,452
2025-07-23	210.50	212.50	206.28	207.50	197.83	1,521,732
2025-07-22	209.00	211.50	209.00	209.50	199.74	1,647,825
2025-07-21	207.50	210.50	207.00	209.50	199.74	2,277,214
2025-07-18	203.50	208.00	203.50	207.50	197.83	1,916,310
2025-07-17	203.00	208.00	203.00	206.50	196.88	2,812,128
2025-07-16	202.50	206.50	202.50	204.50	194.97	2,402,361
2025-07-15	208.50	210.50	204.50	206.00	196.40	1,568,757
2025-07-14	202.50	209.00	202.50	208.50	198.78	1,878,583
2025-07-11	205.50	208.00	204.00	205.50	195.92	3,733,564
2025-07-10	209.00	209.50	205.95	206.50	196.88	1,036,298
2025-07-09	206.00	209.50	206.00	208.50	198.78	1,992,766
2025-07-08	206.00	207.52	204.50	207.50	197.83	1,798,162
2025-07-07	209.50	210.00	206.50	207.50	197.83	1,047,346
2025-07-04	210.00	212.00	208.97	209.00	199.26	666,317
2025-07-03	213.00	215.00	210.00	211.50	201.64	1,552,257
2025-07-02	219.50	221.50	210.00	211.00	201.17	5,470,473
2025-07-01	220.00	223.00	219.50	222.50	212.13	1,195,893
2025-06-30	223.50	225.50	220.00	220.00	209.75	2,370,700
2025-06-27	223.00	225.50	222.00	223.00	212.61	3,554,954
2025-06-26	215.50	223.00	215.50	222.50	212.13	5,408,616
2025-06-25	219.00	220.00	216.00	216.50	206.41	1,086,718
2025-06-24	220.00	221.90	218.50	219.00	208.79	1,245,829
2025-06-23	218.00	220.00	217.00	218.50	208.32	505,747
2025-06-20	222.00	222.00	218.00	219.50	209.27	5,359,984
2025-06-19	215.00	220.00	215.00	217.00	206.89	707,054
2025-06-18	219.50	221.00	216.50	218.50	208.32	1,706,479
2025-06-17	215.50	219.00	214.50	218.00	207.84	1,476,944
2025-06-16	215.50	217.50	214.00	216.00	205.93	710,345
2025-06-13	213.00	216.50	213.00	215.00	204.98	1,004,548
2025-06-12	220.00	220.00	213.50	215.50	205.46	1,019,141
2025-06-11	214.50	218.50	214.50	216.50	206.41	1,012,461
2025-06-10	219.00	220.00	215.00	219.00	208.79	1,673,936
2025-06-09	217.50	217.50	212.00	215.00	204.98	659,738
2025-06-06	211.00	215.40	211.00	213.00	203.07	1,411,049
2025-06-05	215.00	217.00	212.00	213.00	203.07	2,676,453
2025-06-04	217.50	218.50	214.50	215.00	204.98	1,966,645
2025-06-03	218.50	221.00	216.50	217.00	206.89	1,036,055
2025-06-02	221.00	224.00	217.50	218.50	208.32	997,815
2025-05-30	224.00	226.50	222.00	222.50	212.13	1,542,601
2025-05-29	220.00	224.00	218.50	224.00	213.56	1,666,592
2025-05-28	219.50	220.00	216.00	218.50	208.32	2,248,583
2025-05-27	218.00	218.00	213.50	217.00	206.89	2,346,181
2025-05-23	216.00	216.50	210.50	214.50	204.50	1,260,119
2025-05-22	219.50	221.50	213.00	215.50	205.46	1,033,930

← NewerPage 6 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0294 GBP
2026-01-15	0.0546 GBP
2025-05-22	0.0285 GBP
2025-01-16	0.0501 GBP
2024-05-23	0.0254 GBP
2023-12-28	0.0437 GBP
2023-05-25	0.0228 GBP
2022-12-29	0.0389 GBP
2022-05-26	0.0208 GBP
2021-12-30	0.0332 GBP
2021-05-27	0.0183 GBP
2020-12-24	0.0364 GBP
2020-05-28	0.0183 GBP
2019-12-24	0.0346 GBP
2019-05-30	0.0173 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.